Dữ liệu lịch sử

Ngày	Đóng cửa (nghìn VNĐ)	Thay đổi	GD khớp lệnh		GD thỏa thuận		Mở cửa (nghìn VNĐ)
Ngày	Đóng cửa (nghìn VNĐ)	Thay đổi	Khối lượng	Giá trị (triệu VNĐ)	Khối lượng	Giá trị (triệu VNĐ)	Tham chiếu	Trần	Sàn
07/05/2026	800	0 (0%)	0	0	0	0	800	900	700
06/05/2026	800	0 (0%)	0	0	0	0	800	900	700
05/05/2026	800	0 (0%)	0	0	0	0	800	900	700
04/05/2026	800	0 (0%)	0	0	0	0	800	900	700
29/04/2026	800	0 (0%)	0	0	0	0	800	900	700
28/04/2026	800	0 (0%)	0	0	0	0	800	900	700
24/04/2026	800	0 (0%)	5,820	4.67	0	0	800	900	700
23/04/2026	800	0 (0%)	0	0	0	0	800	900	700
22/04/2026	800	0 (0%)	0	0	0	0	800	900	700
21/04/2026	800	0 (0%)	0	0	0	0	800	900	700
20/04/2026	800	0 (0%)	0	0	0	0	800	900	700
17/04/2026	800	0 (0%)	14,500	12.03	0	0	800	900	700
16/04/2026	800	0 (0%)	0	0	0	0	800	900	700
15/04/2026	800	0 (0%)	0	0	0	0	800	900	700
14/04/2026	800	0 (0%)	0	0	0	0	800	900	700
13/04/2026	800	0 (0%)	0	0	0	0	800	900	700
10/04/2026	900	0 (0%)	1,520	1.23	0	0	900	1,000	800
09/04/2026	900	0 (0%)	0	0	0	0	900	1,000	800
08/04/2026	900	0 (0%)	0	0	0	0	900	1,000	800
07/04/2026	900	0 (0%)	0	0	0	0	900	1,000	800
06/04/2026	900	0 (0%)	0	0	0	0	900	1,000	800
03/04/2026	900	-0.1 (-10%)	4,400	3.96	0	0	1,000	1,100	900
02/04/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
01/04/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
31/03/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
30/03/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
27/03/2026	1,000	0 (0%)	61	0.05	0	0	1,000	1,100	900
26/03/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
25/03/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
24/03/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
23/03/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
20/03/2026	1,000	-0.1 (-9.09%)	3,500	3.52	0	0	1,100	1,200	1,000
19/03/2026	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
18/03/2026	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
17/03/2026	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
16/03/2026	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
13/03/2026	1,100	0.1 (10%)	2,353	2.48	0	0	1,000	1,100	900
12/03/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
11/03/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
10/03/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
09/03/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
06/03/2026	1,000	0 (0%)	300	0.3	0	0	1,000	1,100	900
05/03/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
04/03/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
03/03/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
02/03/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
27/02/2026	1,000	0 (0%)	2,000	2	0	0	1,000	1,100	900
26/02/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
25/02/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
24/02/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
23/02/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
13/02/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
12/02/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
11/02/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
10/02/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
09/02/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
06/02/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
05/02/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
04/02/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
03/02/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
02/02/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
30/01/2026	1,000	0 (0%)	1,200	1.2	0	0	1,000	1,100	900
29/01/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
28/01/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
27/01/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
26/01/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
23/01/2026	1,000	0.1 (11.11%)	1,400	1.37	0	0	900	1,000	800
22/01/2026	900	0 (0%)	0	0	0	0	900	1,000	800
21/01/2026	900	0 (0%)	0	0	0	0	900	1,000	800
20/01/2026	900	0 (0%)	0	0	0	0	900	1,000	800
19/01/2026	900	0 (0%)	0	0	0	0	900	1,000	800
16/01/2026	1,100	0.1 (10%)	15,207	14.2	0	0	1,000	1,100	900
15/01/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
14/01/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
13/01/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
12/01/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
09/01/2026	1,000	0 (0%)	14,300	14.3	0	0	1,000	1,100	900
08/01/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
07/01/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
06/01/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
05/01/2026	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
31/12/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
30/12/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
29/12/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
26/12/2025	1,000	-0.1 (-9.09%)	3,623	3.62	0	0	1,100	1,200	1,000
25/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
24/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
23/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
22/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
19/12/2025	1,100	0 (0%)	4,000	4.22	0	0	1,100	1,200	1,000
18/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
17/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
16/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
15/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
12/12/2025	1,000	-0.1 (-9.09%)	19,501	21.	0	0	1,100	1,200	1,000
11/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
10/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
09/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
08/12/2025	1,100	0 (0%)	0	0	0	0	1,100	1,200	1,000
05/12/2025	1,100	0.1 (10%)	1,000	1.1	0	0	1,000	1,100	900
04/12/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
03/12/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
02/12/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
01/12/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
28/11/2025	1,100	0.1 (10%)	4,273	4.38	0	0	1,000	1,100	900
27/11/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
26/11/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
25/11/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
24/11/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
21/11/2025	1,100	0.1 (10%)	1,400	1.42	0	0	1,000	1,100	900
20/11/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
19/11/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
18/11/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
17/11/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
14/11/2025	1,000	0 (0%)	6,718	6.51	0	0	1,000	1,100	900
13/11/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
12/11/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
11/11/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
10/11/2025	1,000	0 (0%)	0	0	0	0	1,000	1,100	900
07/11/2025	1,000	-0.1 (-9.09%)	20,030	20.53	0	0	1,100	1,200	1,000

Dữ liệu lịch sử

Dữ liệu lịch sử - BSC